5010 日本精蝋(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-27	435	435	435	435	2,000	435
1990-12-25	430	430	425	425	6,000	425
1990-12-21	420	440	420	440	6,000	440
1990-12-20	445	445	440	440	2,000	440
1990-12-19	450	450	445	445	4,000	445
1990-12-18	431	440	431	440	3,000	440
1990-12-17	441	441	441	441	1,000	441
1990-12-12	445	445	445	445	10,000	445
1990-12-11	453	453	450	450	6,000	450
1990-12-10	431	431	431	431	5,000	431
1990-12-07	411	411	411	411	5,000	411
1990-12-06	405	405	390	390	39,000	390
1990-12-05	400	400	400	400	4,000	400
1990-12-04	395	400	395	395	8,000	395
1990-12-03	395	395	390	390	13,000	390
1990-11-30	399	399	360	360	16,000	360
1990-11-29	409	409	409	409	3,000	409
1990-11-28	424	424	423	423	4,000	423
1990-11-26	444	444	439	439	5,000	439
1990-11-14	499	499	489	489	3,000	489
1990-11-02	579	579	579	579	1,000	579
1990-11-01	599	599	599	599	10,000	599
1990-10-31	574	590	574	589	14,000	589
1990-10-30	584	584	584	584	6,000	584
1990-10-29	535	560	535	560	9,000	560
1990-10-26	521	530	521	530	3,000	530
1990-10-25	490	520	490	520	19,000	520
1990-10-24	490	490	489	489	9,000	489
1990-10-18	435	435	435	435	6,000	435
1990-10-17	430	430	430	430	3,000	430
1990-10-16	426	426	424	425	6,000	425
1990-10-15	421	421	421	421	1,000	421
1990-10-12	430	430	430	430	2,000	430
1990-10-11	439	439	430	430	4,000	430
1990-10-09	439	439	439	439	3,000	439
1990-10-08	419	420	419	419	10,000	419
1990-10-05	414	419	414	415	6,000	415
1990-10-04	398	409	398	405	11,000	405
1990-10-02	380	380	379	380	44,000	380
1990-09-28	410	410	410	410	8,000	410
1990-09-26	464	464	459	459	4,000	459
1990-09-21	501	501	486	486	15,000	486
1990-09-18	550	550	510	510	8,000	510
1990-09-17	561	561	561	561	2,000	561
1990-09-14	605	605	585	585	9,000	585
1990-09-13	605	605	605	605	1,000	605
1990-09-12	580	595	580	595	6,000	595
1990-09-11	560	560	560	560	8,000	560
1990-09-10	530	530	530	530	2,000	530
1990-09-07	540	540	510	530	12,000	530
1990-09-06	540	540	540	540	5,000	540
1990-09-05	601	601	570	570	7,000	570
1990-09-04	600	610	591	591	18,000	591
1990-09-03	594	600	594	600	9,000	600
1990-08-31	599	600	585	600	10,000	600
1990-08-30	590	600	590	600	7,000	600
1990-08-29	598	598	590	590	8,000	590
1990-08-28	590	590	580	590	15,000	590
1990-08-27	580	580	570	580	4,000	580
1990-08-23	640	640	640	640	11,000	640
1990-08-21	660	660	660	660	3,000	660
1990-08-20	670	670	670	670	1,000	670
1990-08-17	700	700	700	700	2,000	700
1990-08-16	714	720	710	710	5,000	710
1990-08-15	705	705	705	705	5,000	705
1990-08-14	700	700	690	700	10,000	700
1990-08-13	729	729	728	728	3,000	728
1990-08-10	730	730	730	730	1,000	730
1990-08-09	790	790	750	750	18,000	750
1990-08-08	764	785	750	780	50,000	780
1990-08-03	875	875	865	865	6,000	865
1990-08-02	875	900	866	866	32,000	866
1990-08-01	859	870	851	865	46,000	865
1990-07-31	860	860	845	860	18,000	860
1990-07-30	870	870	860	860	4,000	860
1990-07-27	870	870	851	870	21,000	870
1990-07-26	886	886	860	860	11,000	860
1990-07-25	900	900	875	885	11,000	885
1990-07-24	900	900	895	900	42,000	900
1990-07-23	901	901	890	900	61,000	900
1990-07-20	910	910	886	886	20,000	886
1990-07-19	890	910	890	901	40,000	901
1990-07-18	893	895	890	892	18,000	892
1990-07-17	909	909	892	892	20,000	892
1990-07-16	918	918	898	900	39,000	900
1990-07-13	881	909	880	908	27,000	908
1990-07-12	904	910	880	880	31,000	880
1990-07-11	910	915	895	901	33,000	901
1990-07-10	900	915	900	910	36,000	910
1990-07-09	908	920	899	900	26,000	900
1990-07-06	910	910	892	909	25,000	909
1990-07-05	920	920	900	900	29,000	900
1990-07-04	916	920	907	909	31,000	909
1990-07-03	909	920	905	920	31,000	920
1990-07-02	940	940	890	890	34,000	890
1990-06-29	926	935	925	933	67,000	933
1990-06-28	940	945	928	935	76,000	935
1990-06-27	905	950	899	940	66,000	940
1990-06-26	899	905	880	905	42,000	905
1990-06-25	906	916	905	910	54,000	910
1990-06-22	960	963	936	936	175,000	936
1990-06-21	934	980	905	964	561,000	964
1990-06-20	878	935	851	935	392,000	935
1990-06-19	820	879	820	879	167,000	879
1990-06-18	809	817	809	817	82,000	817
1990-06-15	775	817	775	810	54,000	810
1990-06-14	760	770	760	769	16,000	769
1990-06-13	740	758	740	755	31,000	755
1990-06-11	740	740	740	740	2,000	740
1990-06-08	750	750	740	740	15,000	740
1990-06-07	740	750	740	750	17,000	750
1990-06-06	740	750	740	740	29,000	740
1990-06-05	732	750	732	750	11,000	750
1990-06-04	719	732	715	732	7,000	732
1990-06-01	725	725	715	715	7,000	715
1990-05-31	705	705	705	705	5,000	705
1990-05-30	695	695	695	695	4,000	695
1990-05-29	710	710	710	710	3,000	710
1990-05-28	735	735	735	735	1,000	735
1990-05-25	720	720	720	720	1,000	720
1990-05-24	690	690	690	690	1,000	690
1990-05-23	700	711	700	710	6,000	710
1990-05-22	690	700	690	700	5,000	700
1990-05-21	709	709	690	690	8,000	690
1990-05-18	710	715	710	710	8,000	710
1990-05-17	715	720	715	720	5,000	720
1990-05-16	730	735	720	720	9,000	720
1990-05-15	723	730	720	720	11,000	720
1990-05-14	701	720	701	719	5,000	719
1990-05-11	691	700	691	700	13,000	700
1990-05-10	670	682	670	681	12,000	681
1990-05-09	660	680	660	680	11,000	680
1990-05-08	650	650	631	650	11,000	650
1990-05-07	637	650	637	650	3,000	650
1990-05-02	625	625	625	625	2,000	625
1990-05-01	619	635	619	635	8,000	635
1990-04-26	610	629	610	629	3,000	629
1990-04-24	619	619	605	605	7,000	605
1990-04-23	629	630	629	629	13,000	629
1990-04-20	619	635	619	630	14,000	630
1990-04-19	600	600	600	600	7,000	600
1990-04-18	595	595	591	591	4,000	591
1990-04-17	600	600	595	595	3,000	595
1990-04-16	605	605	600	600	11,000	600
1990-04-13	605	614	605	605	5,000	605
1990-04-12	610	615	610	615	14,000	615
1990-04-11	610	610	600	600	3,000	600
1990-04-10	610	615	610	615	6,000	615
1990-04-09	580	610	574	610	40,000	610
1990-04-06	575	580	575	575	12,000	575
1990-04-04	635	635	635	635	4,000	635
1990-04-03	640	646	640	645	21,000	645
1990-03-30	689	689	680	680	12,000	680
1990-03-29	700	700	700	700	15,000	700
1990-03-28	672	690	672	689	17,000	689
1990-03-26	680	680	672	672	5,000	672
1990-03-23	669	670	659	669	14,000	669
1990-03-20	730	730	730	730	16,000	730
1990-03-19	740	740	740	740	13,000	740
1990-03-16	746	750	740	740	21,000	740
1990-03-15	755	755	745	745	11,000	745
1990-03-14	770	770	745	745	49,000	745
1990-03-13	780	780	750	750	31,000	750
1990-03-12	825	825	790	790	22,000	790
1990-03-09	790	810	790	795	29,000	795
1990-03-08	810	810	790	793	22,000	793
1990-03-07	800	800	800	800	3,000	800
1990-03-06	800	810	790	790	15,000	790
1990-03-05	800	800	800	800	4,000	800
1990-03-02	802	830	802	825	16,000	825
1990-03-01	820	829	801	801	6,000	801
1990-02-28	795	810	795	800	17,000	800
1990-02-27	780	780	751	770	18,000	770
1990-02-26	805	806	800	800	23,000	800
1990-02-23	811	815	811	815	9,000	815
1990-02-22	839	839	805	805	13,000	805
1990-02-21	848	850	840	840	13,000	840
1990-02-20	851	851	850	850	4,000	850
1990-02-19	846	850	846	850	6,000	850
1990-02-16	845	868	845	850	28,000	850
1990-02-15	850	860	841	850	19,000	850
1990-02-14	871	871	850	855	19,000	855
1990-02-13	875	879	862	870	42,000	870
1990-02-09	852	870	840	859	75,000	859
1990-02-08	870	870	850	850	17,000	850
1990-02-07	870	870	862	870	32,000	870
1990-02-06	860	861	855	860	19,000	860
1990-02-05	851	860	846	860	26,000	860
1990-02-02	830	870	830	870	36,000	870
1990-02-01	810	820	806	820	20,000	820
1990-01-31	807	810	806	810	16,000	810
1990-01-30	807	807	807	807	9,000	807
1990-01-29	807	807	807	807	6,000	807
1990-01-26	810	810	810	810	2,000	810
1990-01-25	805	807	805	807	3,000	807
1990-01-24	803	805	802	805	10,000	805
1990-01-23	810	815	800	800	10,000	800
1990-01-22	840	840	810	820	9,000	820
1990-01-19	821	821	820	820	13,000	820
1990-01-18	824	826	820	820	17,000	820
1990-01-17	825	826	820	825	27,000	825
1990-01-16	830	832	820	820	32,000	820
1990-01-12	840	840	831	840	18,000	840
1990-01-11	836	836	830	830	21,000	830
1990-01-10	840	843	830	830	14,000	830
1990-01-09	830	832	825	825	13,000	825
1990-01-08	826	826	826	826	1,000	826
1990-01-05	821	825	821	825	11,000	825
1990-01-04	821	821	820	820	5,000	820

分割・併合履歴：なし